Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.1644 0.1684 0.1484 0.1527 31,739,682 -0.02(-10.48%)
Mar 28, 2003 0.1772 0.1780 0.1699 0.1706 13,327,316 -0.00(-2.45%)
Mar 27, 2003 0.1660 0.1810 0.1651 0.1749 61,301,772 +0.01(+3.13%)
Mar 26, 2003 0.1454 0.1698 0.1451 0.1696 48,619,980 +0.02(+16.90%)
Mar 25, 2003 0.1389 0.1491 0.1370 0.1451 11,270,867 +0.01(+3.95%)
Mar 24, 2003 0.1481 0.1481 0.1390 0.1395 15,797,716 -0.01(-8.87%)
Mar 21, 2003 0.1502 0.1552 0.1491 0.1531 16,836,856 +0.00(+2.67%)
Mar 20, 2003 0.1437 0.1511 0.1430 0.1491 10,187,063 +0.00(+1.53%)
Mar 19, 2003 0.1401 0.1494 0.1384 0.1469 14,392,471 +0.01(+6.52%)
Mar 18, 2003 0.1398 0.1422 0.1347 0.1379 9,972,230 +0.00(+0.37%)
Mar 17, 2003 0.1226 0.1393 0.1205 0.1374 26,683,878 +0.01(+10.16%)
Mar 14, 2003 0.1208 0.1252 0.1197 0.1247 19,590,984 +0.01(+5.53%)
Mar 13, 2003 0.1256 0.1277 0.1144 0.1182 39,258,668 -0.00(-1.28%)
Mar 12, 2003 0.1086 0.1216 0.1073 0.1197 38,610,108 +0.01(+9.74%)
Mar 11, 2003 0.1033 0.1102 0.1033 0.1091 19,021,156 +0.00(+4.71%)
Mar 10, 2003 0.1067 0.1078 0.1033 0.1042 13,529,201 -0.00(-2.86%)
Mar 07, 2003 0.1092 0.1123 0.1064 0.1073 21,987,400 -0.01(-4.46%)
Mar 06, 2003 0.1153 0.1159 0.1098 0.1123 12,841,483 -0.00(-0.81%)
Mar 05, 2003 0.1098 0.1154 0.1054 0.1132 25,913,022 +0.00(+0.73%)
Mar 04, 2003 0.1226 0.1231 0.1103 0.1124 29,554,746 -0.01(-9.17%)
Mar 03, 2003 0.1241 0.1279 0.1226 0.1237 15,367,195 +0.00(+0.41%)
Feb 28, 2003 0.1249 0.1319 0.1217 0.1232 23,634,496 +0.00(+0.75%)
Feb 27, 2003 0.1247 0.1335 0.1209 0.1223 31,351,134 -0.01(-4.92%)
Feb 26, 2003 0.1563 0.1609 0.1286 0.1286 74,190,344 -0.02(-15.22%)
Feb 25, 2003 0.1492 0.1542 0.1486 0.1517 14,273,209 +0.00(+1.57%)
Feb 24, 2003 0.1496 0.1583 0.1481 0.1493 17,107,294 +0.00(+0.55%)
Feb 21, 2003 0.1476 0.1505 0.1440 0.1485 11,023,068 +0.00(+0.48%)
Feb 20, 2003 0.1512 0.1542 0.1456 0.1478 9,199,759 -0.00(-0.96%)
Feb 19, 2003 0.1506 0.1529 0.1451 0.1492 15,472,433 -0.00(-0.21%)
Feb 18, 2003 0.1381 0.1512 0.1347 0.1495 25,039,302 +0.02(+12.62%)
Feb 14, 2003 0.1188 0.1360 0.1186 0.1328 23,842,526 +0.01(+7.44%)
Feb 13, 2003 0.1323 0.1329 0.1166 0.1236 42,410,912 -0.01(-6.92%)
Feb 12, 2003 0.1363 0.1410 0.1308 0.1328 16,133,230 -0.01(-5.87%)
Feb 11, 2003 0.1348 0.1420 0.1323 0.1411 10,611,906 +0.01(+4.23%)
Feb 10, 2003 0.1420 0.1430 0.1343 0.1353 15,298,668 -0.01(-3.92%)
Feb 07, 2003 0.1482 0.1505 0.1391 0.1409 11,757,287 -0.01(-5.54%)
Feb 06, 2003 0.1530 0.1530 0.1463 0.1491 11,590,864 -0.00(-1.89%)
Feb 05, 2003 0.1586 0.1608 0.1503 0.1520 5,983,881 -0.00(-3.06%)
Feb 04, 2003 0.1550 0.1578 0.1509 0.1568 6,908,997 -0.00(-1.10%)
Feb 03, 2003 0.1496 0.1617 0.1489 0.1585 12,577,164 +0.01(+5.94%)
Jan 31, 2003 0.1500 0.1531 0.1435 0.1496 13,756,809 -0.00(-0.27%)
Jan 30, 2003 0.1613 0.1650 0.1491 0.1501 8,881,867 -0.01(-6.97%)
Jan 29, 2003 0.1433 0.1633 0.1400 0.1613 17,440,138 +0.02(+10.34%)
Jan 28, 2003 0.1498 0.1599 0.1353 0.1462 23,570,864 -0.00(-1.51%)
Jan 27, 2003 0.1624 0.1648 0.1467 0.1484 17,799,906 -0.02(-9.41%)
Jan 24, 2003 0.1693 0.1693 0.1613 0.1638 10,154,243 -0.00(-2.19%)
Jan 23, 2003 0.1711 0.1731 0.1624 0.1675 9,921,741 -0.00(-1.09%)
Jan 22, 2003 0.1803 0.1803 0.1655 0.1694 20,308,486 -0.01(-6.06%)
Jan 21, 2003 0.1783 0.1828 0.1743 0.1803 23,228,228 +0.01(+8.02%)
Jan 17, 2003 0.1574 0.1681 0.1571 0.1669 23,627,154 +0.00(+2.77%)
Jan 16, 2003 0.1459 0.1634 0.1457 0.1624 21,116,126 +0.02(+10.49%)
Jan 15, 2003 0.1521 0.1532 0.1435 0.1470 10,927,620 -0.01(-3.55%)
Jan 14, 2003 0.1547 0.1577 0.1503 0.1524 9,542,394 -0.00(-2.48%)
Jan 13, 2003 0.1598 0.1598 0.1542 0.1563 10,908,041 +0.00(+1.32%)
Jan 10, 2003 0.1549 0.1583 0.1502 0.1542 14,393,132 -0.00(-2.58%)
Jan 09, 2003 0.1614 0.1626 0.1565 0.1583 12,839,036 +0.00(+1.37%)
Jan 08, 2003 0.1552 0.1575 0.1531 0.1562 17,170,926 -0.00(-1.42%)
Jan 07, 2003 0.1626 0.1650 0.1491 0.1584 32,758,386 +0.00(+1.64%)
Jan 06, 2003 0.1364 0.1594 0.1352 0.1559 45,563,160 +0.02(+16.13%)
Jan 03, 2003 0.1254 0.1348 0.1206 0.1342 13,901,205 +0.01(+8.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.